79,370€
1,16%
Echtzeit-Aktienkurs Southern Copper Corp
Bid:
Ask:
Aktienkurse zur Southern Copper Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 78,45 | 79,47 | 77,00 | 79,37 | 1,16% | 878,00 |
| 08.05.2025 | 77,80 | 79,23 | 76,50 | 78,46 | 1,42% | 1.304,00 |
| 07.05.2025 | 80,03 | 80,42 | 76,37 | 77,36 | -1,55% | 359,00 |
| 05.05.2025 | 79,38 | 79,48 | 78,52 | 78,58 | -1,58% | 238,00 |
| 02.05.2025 | 80,46 | 80,46 | 78,98 | 79,84 | 2,10% | 269,00 |
| 30.04.2025 | 81,10 | 81,10 | 76,76 | 78,20 | -4,98% | 5.214,00 |
| 29.04.2025 | 82,72 | 82,98 | 81,80 | 82,30 | -1,58% | 280,00 |
| 28.04.2025 | 82,92 | 83,62 | 82,92 | 83,62 | 0,89% | 96,00 |
| 25.04.2025 | 84,50 | 85,18 | 82,62 | 82,88 | -1,59% | 246,00 |
| 24.04.2025 | 80,52 | 84,84 | 80,52 | 84,22 | 3,19% | 476,00 |
| 23.04.2025 | 79,46 | 82,18 | 79,38 | 81,62 | 5,34% | 381,00 |
| 22.04.2025 | 75,34 | 77,54 | 74,64 | 77,48 | 1,63% | 523,00 |
| 17.04.2025 | 76,78 | 76,78 | 75,02 | 76,24 | 1,22% | 201,00 |
| 16.04.2025 | 76,28 | 77,04 | 75,00 | 75,32 | -2,16% | 530,00 |
| 15.04.2025 | 77,88 | 77,88 | 76,00 | 76,98 | -1,23% | 3.785,00 |
| 14.04.2025 | 75,18 | 77,94 | 75,06 | 77,94 | 3,20% | 388,00 |
| 11.04.2025 | 72,16 | 75,52 | 70,74 | 75,52 | 3,28% | 617,00 |
| 10.04.2025 | 77,16 | 77,88 | 70,56 | 73,12 | -5,33% | 1.934,00 |
| 09.04.2025 | 66,60 | 77,70 | 66,60 | 77,24 | 13,19% | 885,00 |
| 08.04.2025 | 73,80 | 75,30 | 68,24 | 68,24 | -5,90% | 2.912,00 |
| 07.04.2025 | 69,62 | 74,82 | 67,84 | 72,52 | 1,00% | 3.571,00 |
| 04.04.2025 | 78,12 | 78,16 | 70,88 | 71,80 | -8,88% | 2.624,00 |
| 03.04.2025 | 82,02 | 84,34 | 78,80 | 78,80 | -9,15% | 1.567,00 |
| 02.04.2025 | 86,46 | 87,38 | 86,00 | 86,74 | 0,74% | 203,00 |
| 01.04.2025 | 86,78 | 87,20 | 86,10 | 86,10 | -0,51% | 422,00 |
| 31.03.2025 | 87,28 | 87,28 | 83,24 | 86,54 | -1,07% | 2.106,00 |
| 28.03.2025 | 89,30 | 90,58 | 87,48 | 87,48 | -3,10% | 943,00 |
| 27.03.2025 | 90,38 | 90,38 | 88,16 | 90,28 | -0,99% | 1.774,00 |
| 26.03.2025 | 94,54 | 95,80 | 90,42 | 91,18 | -3,29% | 1.331,00 |
| 25.03.2025 | 92,02 | 94,62 | 92,02 | 94,28 | 2,30% | 551,00 |
| 24.03.2025 | 92,68 | 94,96 | 92,16 | 92,16 | -1,16% | 1.145,00 |
| 21.03.2025 | 90,78 | 93,40 | 89,38 | 93,24 | 1,95% | 1.292,00 |
| 20.03.2025 | 92,46 | 92,46 | 90,44 | 91,46 | -0,48% | 301,00 |
| 19.03.2025 | 90,40 | 91,90 | 89,72 | 91,90 | 1,35% | 983,00 |
| 18.03.2025 | 89,92 | 90,68 | 88,92 | 90,68 | 0,47% | 606,00 |
| 17.03.2025 | 88,70 | 90,34 | 87,70 | 90,26 | 2,52% | 1.055,00 |
| 14.03.2025 | 84,90 | 88,04 | 84,90 | 88,04 | 3,55% | 883,00 |
| 13.03.2025 | 83,38 | 86,18 | 83,06 | 85,02 | 2,88% | 559,00 |
| 12.03.2025 | 80,60 | 83,84 | 80,60 | 82,64 | 3,09% | 671,00 |
| 11.03.2025 | 81,04 | 82,64 | 80,16 | 80,16 | -0,42% | 1.612,00 |
| 10.03.2025 | 83,14 | 84,06 | 80,14 | 80,50 | -2,71% | 666,00 |
| 07.03.2025 | 84,34 | 84,34 | 81,80 | 82,74 | -2,04% | 2.202,00 |
| 06.03.2025 | 84,16 | 85,32 | 81,96 | 84,46 | 0,88% | 986,00 |
| 05.03.2025 | 81,58 | 84,52 | 81,58 | 83,72 | 1,82% | 1.137,00 |
| 04.03.2025 | 83,00 | 83,18 | 80,30 | 82,22 | -0,19% | 1.457,00 |
| 03.03.2025 | 85,86 | 87,16 | 82,38 | 82,38 | -3,08% | 1.429,00 |
| 28.02.2025 | 86,62 | 87,76 | 84,22 | 85,00 | -2,75% | 1.053,00 |
| 27.02.2025 | 89,56 | 89,62 | 87,40 | 87,40 | -3,15% | 163,00 |
| 26.02.2025 | 90,28 | 91,08 | 89,98 | 90,24 | 1,90% | 644,00 |
| 25.02.2025 | 88,36 | 89,16 | 86,62 | 88,56 | -0,56% | 917,00 |
| 24.02.2025 | 88,22 | 89,16 | 87,46 | 89,06 | -0,13% | 1.454,00 |
| 21.02.2025 | 93,70 | 93,70 | 88,88 | 89,18 | -4,05% | 602,00 |
| 20.02.2025 | 92,72 | 93,74 | 91,66 | 92,94 | 0,74% | 370,00 |
| 19.02.2025 | 93,70 | 93,70 | 91,66 | 92,26 | -0,30% | 2.778,00 |
| 18.02.2025 | 93,48 | 93,48 | 91,94 | 92,54 | -1,32% | 516,00 |
| 17.02.2025 | 93,28 | 93,80 | 92,38 | 93,78 | 1,41% | 620,00 |
| 14.02.2025 | 94,08 | 95,28 | 92,48 | 92,48 | -0,52% | 473,00 |
| 13.02.2025 | 90,98 | 93,02 | 90,04 | 92,96 | 2,38% | 640,00 |
| 12.02.2025 | 89,32 | 90,90 | 88,30 | 90,80 | 1,38% | 383,00 |
| 11.02.2025 | 94,34 | 94,34 | 89,48 | 89,56 | -4,76% | 1.674,00 |
| 10.02.2025 | 94,24 | 96,00 | 93,42 | 94,04 | 0,28% | 625,00 |
| 07.02.2025 | 91,58 | 95,94 | 90,00 | 93,78 | 2,29% | 891,00 |
| 06.02.2025 | 90,50 | 93,54 | 89,68 | 91,68 | 2,57% | 2.203,00 |
| 05.02.2025 | 89,90 | 89,90 | 88,92 | 89,38 | -0,45% | 269,00 |
| 04.02.2025 | 86,28 | 89,78 | 86,28 | 89,78 | 2,75% | 423,00 |
| 03.02.2025 | 88,70 | 89,22 | 86,50 | 87,38 | -1,33% | 870,00 |
| 31.01.2025 | 89,64 | 89,98 | 87,70 | 88,56 | -0,61% | 421,00 |
| 30.01.2025 | 88,32 | 89,14 | 87,44 | 89,10 | 1,48% | 491,00 |
| 29.01.2025 | 86,52 | 87,88 | 86,52 | 87,80 | 1,22% | 377,00 |
| 28.01.2025 | 90,30 | 90,98 | 86,36 | 86,74 | -3,90% | 1.582,00 |
| 27.01.2025 | 90,62 | 91,74 | 89,20 | 90,26 | -2,06% | 668,00 |
| 24.01.2025 | 92,98 | 94,00 | 92,16 | 92,16 | -0,97% | 1.330,00 |
| 23.01.2025 | 93,10 | 93,10 | 91,00 | 93,06 | 0,06% | 447,00 |
| 22.01.2025 | 95,14 | 95,14 | 93,00 | 93,00 | -1,21% | 138,00 |
| 21.01.2025 | 94,28 | 95,36 | 94,10 | 94,14 | 1,23% | 1.210,00 |
| 20.01.2025 | 95,68 | 95,68 | 93,00 | 93,00 | -2,92% | 1.479,00 |
| 17.01.2025 | 95,32 | 96,54 | 94,48 | 95,80 | 1,16% | 498,00 |
| 16.01.2025 | 96,00 | 96,50 | 94,08 | 94,70 | 0,45% | 518,00 |
| 15.01.2025 | 93,32 | 94,42 | 92,38 | 94,28 | 2,03% | 1.966,00 |
| 14.01.2025 | 92,30 | 93,18 | 91,72 | 92,40 | -0,65% | 493,00 |
| 13.01.2025 | 92,90 | 93,00 | 92,10 | 93,00 | 0,96% | 301,00 |
| 10.01.2025 | 93,48 | 95,32 | 92,12 | 92,12 | -0,73% | 344,00 |
| 09.01.2025 | 92,24 | 93,70 | 92,24 | 92,80 | 0,37% | 495,00 |
| 08.01.2025 | 90,48 | 92,50 | 90,48 | 92,46 | 2,35% | 935,00 |
| 07.01.2025 | 90,20 | 91,06 | 88,94 | 90,34 | 0,16% | 871,00 |
| 06.01.2025 | 89,64 | 91,54 | 88,76 | 90,20 | 0,00% | 1.114,00 |
| 03.01.2025 | 89,52 | 90,38 | 89,04 | 90,20 | 0,40% | 630,00 |
| 02.01.2025 | 88,72 | 90,82 | 87,94 | 89,84 | 0,81% | 694,00 |
| 30.12.2024 | 89,02 | 89,64 | 88,64 | 89,12 | 0,13% | 348,00 |
| 27.12.2024 | 90,36 | 91,10 | 89,00 | 89,00 | -0,31% | 488,00 |
| 23.12.2024 | 89,84 | 90,00 | 88,88 | 89,28 | -0,47% | 574,00 |
| 20.12.2024 | 88,02 | 89,86 | 87,36 | 89,70 | 1,91% | 689,00 |
| 19.12.2024 | 89,18 | 90,40 | 88,02 | 88,02 | -1,74% | 948,00 |
| 18.12.2024 | 92,82 | 92,86 | 89,58 | 89,58 | -2,35% | 1.331,00 |
| 17.12.2024 | 92,72 | 92,72 | 90,32 | 91,74 | -0,71% | 859,00 |
| 16.12.2024 | 95,66 | 95,66 | 92,40 | 92,40 | -3,19% | 681,00 |
| 13.12.2024 | 96,58 | 96,70 | 95,02 | 95,44 | -1,69% | 463,00 |
| 12.12.2024 | 100,50 | 100,50 | 96,94 | 97,08 | -1,80% | 311,00 |
| 11.12.2024 | 97,66 | 99,62 | 97,24 | 98,86 | 1,52% | 459,00 |
| 10.12.2024 | 99,92 | 100,30 | 97,38 | 97,38 | -2,96% | 933,00 |